Skip to main content
Severn Trent PLC (LON:SVT)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,536.00
+13.00 (0.52%)
Sep 26, 2025, 4:35 PM BST

Severn Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,521.002,541.002,503.002,536.002,536.000.52%317,749
Sep 25, 20252,531.002,540.002,507.002,523.002,523.00-0.20%359,027
Sep 24, 20252,543.002,558.002,524.002,528.002,528.000.04%454,224
Sep 23, 20252,545.002,569.002,527.002,527.002,527.00-0.28%231,364
Sep 22, 20252,540.002,548.002,528.002,534.002,534.00-0.16%263,043
Sep 19, 20252,537.002,549.002,522.002,538.002,538.000.12%1,644,740
Sep 18, 20252,545.002,566.002,516.002,535.002,535.00-0.90%599,031
Sep 17, 20252,549.002,579.002,536.002,558.002,558.000.51%292,426
Sep 16, 20252,589.002,591.002,536.002,545.002,545.00-1.62%420,691
Sep 15, 20252,580.002,595.002,568.002,587.002,587.000.39%281,085
Sep 12, 20252,566.002,597.002,560.002,577.002,577.000.82%217,995
Sep 11, 20252,551.002,566.002,542.002,556.002,556.000.16%353,188
Sep 10, 20252,541.002,564.002,535.002,552.002,552.000.43%280,941
Sep 9, 20252,549.002,557.002,541.002,541.002,541.00-0.24%418,174
Sep 8, 20252,555.002,561.002,533.002,547.002,547.00-0.27%228,518
Sep 5, 20252,516.002,555.002,505.002,554.002,554.001.47%410,577
Sep 4, 20252,504.002,544.002,496.002,517.002,517.000.68%494,663
Sep 3, 20252,479.002,500.002,456.002,500.002,500.000.56%375,581
Sep 2, 20252,531.002,541.002,483.002,486.002,486.00-2.05%630,797
Sep 1, 20252,581.002,594.002,531.002,538.002,538.00-1.86%255,936
Aug 29, 20252,590.002,603.002,576.002,586.002,586.00-0.15%315,802
Aug 28, 20252,614.002,619.002,579.602,590.002,590.00-0.92%226,856
Aug 27, 20252,591.002,640.002,591.002,614.002,614.000.93%336,641
Aug 26, 20252,620.002,620.002,584.002,590.002,590.00-1.15%540,763
Aug 22, 20252,636.002,649.002,608.002,620.002,620.00-0.76%921,528
Aug 21, 20252,625.002,640.002,606.002,640.002,640.000.34%656,171
Aug 20, 20252,585.002,641.002,567.002,631.002,631.002.49%731,702
Aug 19, 20252,600.002,605.002,567.002,567.002,567.00-1.04%309,840
Aug 18, 20252,610.002,631.002,586.502,594.002,594.00-0.31%309,127
Aug 15, 20252,625.002,625.002,598.002,602.002,602.00-0.42%236,666
Aug 14, 20252,596.002,613.002,582.002,613.002,613.001.20%388,847
Aug 13, 20252,576.002,606.002,576.002,582.002,582.000.31%223,531
Aug 12, 20252,615.002,637.002,569.002,574.002,574.00-1.34%578,016
Aug 11, 20252,608.002,620.002,591.002,609.002,609.000.08%289,573
Aug 8, 20252,654.002,665.002,606.002,607.002,607.00-1.47%648,293
Aug 7, 20252,693.002,693.002,625.002,646.002,646.00-1.89%901,517
Aug 6, 20252,678.002,710.002,659.002,697.002,697.000.41%658,827
Aug 5, 20252,680.002,696.002,665.002,686.002,686.000.37%764,700
Aug 4, 20252,656.002,684.002,652.032,676.002,676.000.79%301,639
Aug 1, 20252,641.002,666.002,633.002,655.002,655.000.23%508,282
Jul 31, 20252,629.002,649.002,612.002,649.002,649.000.76%529,328
Jul 30, 20252,643.002,643.002,593.002,629.002,629.00-0.04%1,226,150
Jul 29, 20252,639.002,652.002,620.002,630.002,630.00-0.49%455,349
Jul 28, 20252,679.002,684.002,638.002,643.002,643.00-1.01%498,472
Jul 25, 20252,680.002,682.002,627.002,670.002,670.00-0.37%328,269
Jul 24, 20252,707.002,722.002,674.002,680.002,680.00-1.36%425,418
Jul 23, 20252,776.002,781.802,716.002,717.002,717.00-2.37%538,679
Jul 22, 20252,737.002,783.142,720.002,783.002,783.002.24%432,136
Jul 21, 20252,683.002,722.002,682.002,722.002,722.001.53%361,507
Jul 18, 20252,657.002,695.002,642.002,681.002,681.001.59%703,946